Sierra Madre Gold and Silver Ltd. (SMDRF)
OTCMKTS · Delayed Price · Currency is USD
1.280
+0.090 (7.56%)
Jun 12, 2026, 3:52 PM EST
SMDRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.20 | 1.31 | 1.20 | 1.31 | 1.31 | 9.35% | 15,637 |
| Jun 11, 2026 | 1.18 | 1.22 | 1.12 | 1.20 | 1.20 | 3.10% | 52,593 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 1.93% | 67,011 |
| Jun 9, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 62,767 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | 0.66% | 57,169 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.13 | 1.14 | 1.14 | -9.79% | 130,273 |
| Jun 4, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -0.28% | 35,533 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -9.93% | 108,276 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 42,984 |
| Jun 1, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -5.33% | 46,841 |
| May 29, 2026 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -1.99% | 44,786 |
| May 28, 2026 | 1.51 | 1.54 | 1.44 | 1.53 | 1.53 | -1.26% | 63,968 |
| May 27, 2026 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | -4.32% | 33,103 |
| May 26, 2026 | 1.63 | 1.66 | 1.56 | 1.62 | 1.62 | 0.62% | 45,647 |
| May 22, 2026 | 1.42 | 1.61 | 1.42 | 1.61 | 1.61 | 12.75% | 99,082 |
| May 21, 2026 | 1.38 | 1.45 | 1.37 | 1.43 | 1.43 | -0.14% | 20,843 |
| May 20, 2026 | 1.51 | 1.51 | 1.39 | 1.43 | 1.43 | 3.62% | 76,394 |
| May 19, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -7.69% | 80,537 |
| May 18, 2026 | 1.57 | 1.57 | 1.46 | 1.50 | 1.50 | -4.78% | 47,358 |
| May 15, 2026 | 1.55 | 1.57 | 1.41 | 1.57 | 1.57 | -1.26% | 141,168 |
| May 14, 2026 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -3.17% | 70,058 |
| May 13, 2026 | 1.65 | 1.73 | 1.60 | 1.64 | 1.64 | -1.47% | 53,260 |
| May 12, 2026 | 1.59 | 1.72 | 1.49 | 1.67 | 1.67 | 6.15% | 221,463 |
| May 11, 2026 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | 3.97% | 109,832 |
| May 8, 2026 | 1.28 | 1.51 | 1.28 | 1.51 | 1.51 | 12.69% | 90,076 |
| May 7, 2026 | 1.34 | 1.41 | 1.33 | 1.34 | 1.34 | 3.08% | 62,470 |
| May 6, 2026 | 1.22 | 1.31 | 1.20 | 1.30 | 1.30 | 8.79% | 82,886 |
| May 5, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -3.16% | 60,688 |
| May 4, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -1.67% | 74,310 |
| May 1, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 2.03% | 33,733 |
| Apr 30, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.45% | 35,479 |
| Apr 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.22 | -0.02% | 29,861 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.18 | 1.23 | 1.22 | -4.47% | 110,501 |
| Apr 27, 2026 | 1.24 | 1.30 | 1.21 | 1.28 | 1.28 | 5.08% | 67,497 |
| Apr 24, 2026 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 4.10% | 95,105 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.22% | 31,102 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 2.63% | 6,486 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 59,733 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -3.10% | 18,745 |
| Apr 17, 2026 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | 4.03% | 29,253 |
| Apr 16, 2026 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 64,210 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -6.02% | 38,649 |
| Apr 14, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 71,321 |
| Apr 13, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | -2.27% | 92,275 |
| Apr 10, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 77,016 |
| Apr 9, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 24,450 |
| Apr 8, 2026 | 1.36 | 1.41 | 1.33 | 1.37 | 1.37 | 3.01% | 31,703 |
| Apr 7, 2026 | 1.22 | 1.35 | 1.22 | 1.33 | 1.33 | 1.53% | 36,217 |
| Apr 6, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | -2.96% | 43,440 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.14 | 1.35 | 1.35 | -0.52% | 88,792 |